Aktia Bank Abp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	9.380	9.380	9.250	9.290	7.509	19,302
2023-09-06	9.400	9.400	9.320	9.380	7.581	7,168
2023-09-05	9.430	9.450	9.370	9.430	7.622	8,943
2023-09-04	9.450	9.500	9.400	9.420	7.614	14,313
2023-09-01	9.500	9.500	9.360	9.450	7.638	22,774
2023-08-31	9.300	9.500	9.260	9.500	7.678	62,878
2023-08-30	9.290	9.370	9.270	9.300	7.517	14,159
2023-08-29	9.200	9.270	9.180	9.270	7.493	23,162
2023-08-28	9.200	9.210	9.110	9.190	7.428	13,533
2023-08-25	9.150	9.180	9.100	9.160	7.404	10,261
2023-08-24	9.150	9.220	9.130	9.170	7.412	12,069
2023-08-23	9.140	9.190	9.120	9.140	7.387	13,280
2023-08-22	9.200	9.200	9.130	9.130	7.379	7,878
2023-08-21	9.170	9.230	9.110	9.150	7.396	17,211
2023-08-18	9.200	9.220	9.100	9.160	7.404	15,553
2023-08-17	9.160	9.240	9.100	9.210	7.444	17,349
2023-08-16	9.150	9.220	9.080	9.160	7.404	18,671
2023-08-15	9.250	9.250	9.120	9.150	7.396	25,218
2023-08-14	9.240	9.330	9.160	9.160	7.404	24,646
2023-08-11	9.470	9.480	9.240	9.240	7.468	35,710
2023-08-10	9.400	9.470	9.370	9.450	7.638	34,736
2023-08-09	9.520	9.520	9.310	9.400	7.598	39,558
2023-08-08	9.480	9.550	9.420	9.550	7.719	27,500
2023-08-07	9.450	9.510	9.400	9.480	7.662	15,276
2023-08-04	9.360	9.450	9.330	9.450	7.638	11,114
2023-08-03	9.350	9.380	9.310	9.360	7.565	16,201
2023-08-02	9.450	9.450	9.310	9.350	7.557	8,525
2023-08-01	9.400	9.450	9.350	9.450	7.638	17,848
2023-07-31	9.410	9.450	9.350	9.400	7.598	14,146
2023-07-28	9.510	9.510	9.360	9.400	7.598	10,258
2023-07-27	9.530	9.570	9.470	9.510	7.687	21,432
2023-07-26	9.500	9.560	9.500	9.540	7.711	20,547
2023-07-25	9.380	9.490	9.380	9.480	7.662	13,661
2023-07-24	9.400	9.400	9.300	9.380	7.581	6,469
2023-07-21	9.390	9.420	9.370	9.410	7.606	8,497
2023-07-20	9.370	9.400	9.350	9.400	7.598	8,678
2023-07-19	9.290	9.370	9.260	9.370	7.573	167,616
2023-07-18	9.450	9.450	9.220	9.280	7.501	17,193
2023-07-17	9.390	9.460	9.330	9.460	7.646	23,602
2023-07-14	9.450	9.470	9.370	9.390	7.590	16,895
2023-07-13	9.340	9.470	9.340	9.470	7.654	21,643
2023-07-12	9.230	9.400	9.210	9.370	7.573	12,586
2023-07-11	9.160	9.250	9.160	9.230	7.460	16,936
2023-07-10	9.270	9.290	9.140	9.140	7.387	31,267
2023-07-07	9.220	9.270	9.190	9.270	7.493	13,167
2023-07-06	9.360	9.360	9.220	9.220	7.452	15,350
2023-07-05	9.400	9.400	9.320	9.360	7.565	11,155
2023-07-04	9.450	9.530	9.370	9.380	7.581	22,890
2023-07-03	9.300	9.460	9.300	9.400	7.598	24,991
2023-06-30	9.250	9.330	9.230	9.300	7.517	23,074
2023-06-29	9.170	9.250	9.170	9.240	7.468	9,525
2023-06-28	9.200	9.220	9.140	9.170	7.412	35,858
2023-06-27	9.190	9.190	9.090	9.140	7.387	28,612
2023-06-26	9.220	9.220	9.110	9.150	7.396	35,227
2023-06-22	9.370	9.370	9.250	9.250	7.476	18,587
2023-06-21	9.490	9.490	9.360	9.450	7.638	11,575
2023-06-20	9.620	9.620	9.460	9.490	7.670	13,504
2023-06-19	9.760	9.760	9.600	9.640	7.792	16,050
2023-06-16	9.780	9.830	9.710	9.780	7.905	40,929
2023-06-15	9.750	9.780	9.720	9.750	7.881	23,781

← NewerPage 14 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.8000 EUR
2025-04-04	0.8200 EUR
2024-04-04	0.7000 EUR
2023-04-06	0.4300 EUR
2022-04-07	0.5600 EUR
2021-10-06	0.4300 EUR
2021-01-12	0.5300 EUR
2020-04-17	0.6300 EUR
2019-04-12	0.6100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.